Nauticus Robotics, Inc. - Common stock (NQ:KITT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	2.350	2.450	2.280	2.410	275,449	+0.09(+3.88%)
Apr 29, 2026	2.730	2.751	2.291	2.320	600,673	-0.43(-15.64%)
Apr 28, 2026	2.830	2.877	2.740	2.750	432,201	-0.20(-6.78%)
Apr 27, 2026	3.020	3.230	2.780	2.950	1,191,481	-0.12(-3.91%)
Apr 24, 2026	3.010	3.500	2.860	3.070	1,419,750	+0.02(+0.66%)
Apr 23, 2026	2.940	3.100	2.770	3.050	861,408	+0.13(+4.45%)
Apr 22, 2026	3.010	3.110	2.830	2.920	485,413	-0.08(-2.67%)
Apr 21, 2026	3.030	3.240	2.810	3.000	396,571	+2.61(+663.55%)
Apr 20, 2026	0.4200	0.4200	0.3850	0.3929	2,124,244	-0.01(-3.01%)
Apr 17, 2026	0.4200	0.4550	0.4011	0.4051	5,915,910	-0.10(-20.26%)
Apr 16, 2026	0.5400	0.5471	0.4853	0.5080	2,017,220	-0.03(-5.93%)
Apr 15, 2026	0.5299	0.5806	0.5183	0.5400	5,550,358	+0.01(+1.91%)
Apr 14, 2026	0.4994	0.5490	0.4626	0.5299	2,650,563	+0.04(+8.63%)
Apr 13, 2026	0.4538	0.5100	0.4302	0.4878	3,568,954	+0.05(+10.59%)
Apr 10, 2026	0.4750	0.4874	0.4404	0.4411	1,314,211	-0.03(-6.57%)
Apr 09, 2026	0.4900	0.4900	0.4702	0.4721	723,004	-0.02(-3.20%)
Apr 08, 2026	0.5100	0.5219	0.4728	0.4877	1,786,763	+0.00(+0.33%)
Apr 07, 2026	0.5180	0.5196	0.4751	0.4861	875,428	-0.03(-6.52%)
Apr 06, 2026	0.5121	0.5209	0.4922	0.5200	860,051	+0.00(+0.39%)
Apr 02, 2026	0.4700	0.5180	0.4625	0.5180	1,314,746	+0.02(+4.02%)
Apr 01, 2026	0.5175	0.5178	0.4601	0.4980	1,812,529	-0.00(-0.14%)
Mar 31, 2026	0.4852	0.4991	0.4659	0.4987	1,541,957	+0.01(+2.78%)
Mar 30, 2026	0.5192	0.5202	0.4644	0.4852	1,297,364	-0.04(-8.45%)
Mar 27, 2026	0.5371	0.5375	0.4900	0.5300	1,567,752	-0.01(-1.43%)
Mar 26, 2026	0.5700	0.5723	0.5025	0.5377	2,538,820	-0.04(-7.23%)
Mar 25, 2026	0.6000	0.6022	0.5701	0.5796	1,318,171	-0.00(-0.07%)
Mar 24, 2026	0.5865	0.6128	0.5755	0.5800	1,527,287	-0.01(-2.27%)
Mar 23, 2026	0.6000	0.6283	0.5723	0.5935	1,972,318	-0.00(-0.65%)
Mar 20, 2026	0.6200	0.6309	0.5820	0.5974	1,635,609	-0.03(-4.32%)
Mar 19, 2026	0.6185	0.6342	0.5700	0.6244	2,712,033	-0.03(-4.54%)
Mar 18, 2026	0.6800	0.6825	0.6314	0.6541	1,900,926	-0.03(-3.81%)
Mar 17, 2026	0.6764	0.7100	0.6690	0.6800	1,898,578	+0.00(+0.25%)
Mar 16, 2026	0.7200	0.7200	0.6620	0.6783	3,527,485	-0.03(-3.79%)
Mar 13, 2026	0.7800	0.7800	0.6981	0.7050	3,952,995	-0.07(-9.17%)
Mar 12, 2026	0.7689	0.8399	0.7320	0.7762	4,810,787	-0.01(-0.89%)
Mar 11, 2026	0.7504	0.8648	0.7060	0.7832	18,731,228	-0.24(-23.22%)
Mar 10, 2026	0.7188	1.230	0.6905	1.020	67,286,032	+0.30(+42.46%)
Mar 09, 2026	0.7200	0.7184	0.6699	0.7160	1,268,872	+0.01(+1.27%)
Mar 06, 2026	0.7205	0.7397	0.6969	0.7070	1,409,271	-0.04(-5.67%)
Mar 05, 2026	0.7500	0.7500	0.7126	0.7495	1,102,549	+0.02(+2.56%)
Mar 04, 2026	0.7400	0.7500	0.7002	0.7308	1,113,279	+0.02(+2.92%)
Mar 03, 2026	0.7500	0.7580	0.6901	0.7101	2,398,040	-0.06(-7.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.